ITOT: iShares Core S&P Total U.S. Stock Market ETF

As of Friday, May 1st, 2026

$ 157.76

+0.47 +0.30%

Open: 157.94
High: 158.59
Low: 157.72
Volume: 1,407,714
Previous Close on Thursday, April 30th, 2026

$ 157.29

+1.67 +1.07%

Open: 156.21
High: 157.50
Low: 155.45
Volume: 3,175,632

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 157.94 158.59 157.72 157.76 1,407,714 +0.47 +0.30
2026-04-30 156.21 157.50 155.45 157.29 3,175,632 +1.67 +1.07
2026-04-29 155.69 155.75 154.87 155.62 1,940,936 -0.10 -0.06
2026-04-28 155.82 156.14 155.19 155.72 4,002,590 -0.83 -0.53
2026-04-27 156.12 156.67 155.98 156.55 1,555,974 +0.21 +0.13
2026-04-24 155.79 156.47 155.25 156.34 1,322,674 +1.10 +0.71
2026-04-23 155.50 156.10 153.81 155.24 3,002,945 -0.67 -0.43
2026-04-22 155.67 155.94 155.34 155.91 1,230,474 +1.46 +0.95
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 158.59
On 2026-05-01		 154.87
On 2026-04-29		 1.42 0.91 156.67
On 2026-04-27		 154.87
On 2026-04-29		 -1.15 156.59
10D 158.59
On 2026-05-01		 153.81
On 2026-04-23		 2.17 1.39 156.15
On 2026-04-21		 153.81
On 2026-04-23		 -1.50 156.04
20D 158.59
On 2026-05-01		 142.67
On 2026-04-07		 14.08 9.80 156.15
On 2026-04-21		 153.81
On 2026-04-23		 -1.50 152.98
WTD 158.59
On 2026-05-01		 154.87
On 2026-04-29		 1.42 0.91 156.67
On 2026-04-27		 154.87
On 2026-04-29		 -1.15 156.59
MTD 158.59
On 2026-05-01		 157.72
On 2026-05-01		 0.47 0.30 -- -- -- 157.76
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
ITOT

iShares Core S&P Total U.S. Stock Market ETF

157.76 +0.47 +0.30 1,407,714